Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.84 | 19.84 | 19.45 | 19.78 | 65,464 | +1.12(+6.00%) |
Jan 28, 2016 | 18.68 | 18.77 | 18.54 | 18.66 | 50,008 | +0.09(+0.48%) |
Jan 27, 2016 | 18.77 | 18.79 | 18.47 | 18.57 | 58,208 | +0.11(+0.60%) |
Jan 26, 2016 | 18.14 | 18.55 | 18.14 | 18.46 | 69,848 | +0.12(+0.63%) |
Jan 25, 2016 | 18.60 | 18.73 | 18.31 | 18.34 | 70,753 | -0.60(-3.14%) |
Jan 22, 2016 | 18.96 | 18.96 | 18.70 | 18.94 | 73,609 | +0.92(+5.11%) |
Jan 21, 2016 | 17.85 | 18.15 | 17.69 | 18.02 | 79,119 | -0.05(-0.28%) |
Jan 20, 2016 | 18.18 | 18.22 | 17.70 | 18.07 | 155,180 | -0.86(-4.54%) |
Jan 19, 2016 | 19.10 | 19.13 | 18.73 | 18.93 | 105,843 | +0.52(+2.82%) |
Jan 15, 2016 | 18.41 | 18.41 | 18.41 | 0 | -0.47(-2.49%) | |
Jan 14, 2016 | 18.90 | 18.91 | 18.56 | 18.88 | 150,442 | -0.17(-0.89%) |
Jan 13, 2016 | 19.60 | 19.60 | 18.96 | 19.05 | 185,069 | -0.11(-0.57%) |
Jan 12, 2016 | 19.22 | 19.35 | 18.98 | 19.16 | 75,507 | +0.08(+0.42%) |
Jan 11, 2016 | 19.27 | 19.39 | 18.79 | 19.08 | 50,667 | +0.24(+1.27%) |
Jan 08, 2016 | 19.40 | 19.40 | 18.84 | 18.84 | 33,725 | -0.46(-2.38%) |
Jan 07, 2016 | 19.32 | 19.49 | 19.25 | 19.30 | 128,859 | -0.59(-2.97%) |
Jan 06, 2016 | 20.00 | 20.00 | 19.79 | 19.89 | 45,402 | -0.66(-3.24%) |
Jan 05, 2016 | 20.55 | 20.65 | 20.50 | 20.55 | 32,321 | +0.11(+0.51%) |
Jan 04, 2016 | 20.37 | 20.45 | 20.29 | 20.45 | 113,525 | -0.54(-2.55%) |
Dec 31, 2015 | 20.98 | 20.98 | 20.98 | 0 | -0.14(-0.64%) | |
Dec 30, 2015 | 21.23 | 21.23 | 21.10 | 21.12 | 34,943 | -0.16(-0.75%) |
Dec 29, 2015 | 21.20 | 21.30 | 21.18 | 21.28 | 84,231 | +0.20(+0.95%) |
Dec 28, 2015 | 21.01 | 21.10 | 20.97 | 21.08 | 33,678 | +0.09(+0.43%) |
Dec 24, 2015 | 20.99 | 20.99 | 20.99 | 0 | -0.07(-0.33%) | |
Dec 23, 2015 | 21.02 | 21.10 | 20.95 | 21.06 | 30,019 | +0.20(+0.96%) |
Dec 22, 2015 | 20.74 | 20.86 | 20.66 | 20.86 | 40,155 | +0.29(+1.43%) |
Dec 21, 2015 | 20.54 | 20.62 | 20.45 | 20.57 | 65,583 | +0.10(+0.49%) |
Dec 18, 2015 | 20.50 | 20.62 | 20.43 | 20.46 | 43,959 | -0.25(-1.18%) |
Dec 17, 2015 | 21.06 | 21.06 | 20.69 | 20.71 | 330,235 | -0.41(-1.94%) |
Dec 16, 2015 | 20.98 | 21.15 | 20.90 | 21.12 | 156,380 | +0.75(+3.68%) |
Dec 15, 2015 | 20.25 | 20.43 | 20.11 | 20.37 | 35,103 | -0.46(-2.21%) |
Dec 14, 2015 | 20.84 | 20.95 | 20.56 | 20.83 | 55,004 | +0.53(+2.61%) |
Dec 11, 2015 | 20.34 | 20.34 | 20.19 | 20.30 | 45,925 | -0.28(-1.36%) |
Dec 10, 2015 | 20.48 | 20.71 | 20.45 | 20.58 | 56,404 | +0.27(+1.33%) |
Dec 09, 2015 | 20.41 | 20.72 | 20.26 | 20.31 | 38,017 | -0.03(-0.15%) |
Dec 08, 2015 | 20.30 | 20.39 | 20.16 | 20.34 | 58,580 | -0.26(-1.26%) |
Dec 07, 2015 | 20.69 | 20.70 | 20.52 | 20.60 | 423,594 | -0.10(-0.48%) |
Dec 04, 2015 | 20.58 | 20.70 | 20.39 | 20.70 | 36,575 | +0.05(+0.24%) |
Dec 03, 2015 | 20.91 | 21.05 | 20.57 | 20.65 | 46,275 | -0.11(-0.53%) |
Dec 02, 2015 | 20.90 | 20.96 | 20.70 | 20.76 | 27,620 | -0.46(-2.17%) |
Dec 01, 2015 | 21.10 | 21.31 | 21.00 | 21.22 | 78,465 | -0.46(-2.12%) |
Nov 30, 2015 | 21.50 | 21.92 | 21.50 | 21.68 | 189,853 | +0.37(+1.74%) |
Nov 27, 2015 | 21.26 | 21.31 | 21.25 | 21.31 | 8,554 | +0.27(+1.28%) |
Nov 25, 2015 | 21.04 | 21.04 | 21.04 | 0 | -0.05(-0.24%) | |
Nov 24, 2015 | 21.20 | 21.20 | 20.95 | 21.09 | 510,294 | -0.08(-0.38%) |
Nov 23, 2015 | 21.16 | 21.17 | 50,711 | -0.12(-0.56%) | ||
Nov 20, 2015 | 21.37 | 21.37 | 21.23 | 21.29 | 69,458 | -0.03(-0.14%) |
Nov 19, 2015 | 21.34 | 21.39 | 21.16 | 21.32 | 67,028 | +0.37(+1.74%) |
Nov 18, 2015 | 20.94 | 20.99 | 20.83 | 20.95 | 108,074 | +0.17(+0.84%) |
Nov 17, 2015 | 20.48 | 20.78 | 20.48 | 20.78 | 11,970 | +0.17(+0.82%) |
Nov 16, 2015 | 20.38 | 20.63 | 20.38 | 20.61 | 23,759 | +0.04(+0.19%) |
Nov 13, 2015 | 20.63 | 20.68 | 20.55 | 20.57 | 16,467 | -0.05(-0.24%) |
Nov 12, 2015 | 20.78 | 20.78 | 20.60 | 20.62 | 44,564 | -0.26(-1.25%) |
Nov 11, 2015 | 20.82 | 20.96 | 20.80 | 20.88 | 1,867,739 | -0.04(-0.19%) |
Nov 10, 2015 | 20.98 | 20.98 | 20.80 | 20.92 | 39,171 | +0.22(+1.06%) |
Nov 09, 2015 | 20.70 | 20.76 | 20.55 | 20.70 | 43,145 | -0.05(-0.24%) |
Nov 06, 2015 | 20.61 | 20.90 | 20.61 | 20.75 | 138,928 | -0.50(-2.35%) |
Nov 05, 2015 | 21.16 | 21.25 | 21.15 | 21.25 | 15,123 | +0.09(+0.43%) |
Nov 04, 2015 | 21.05 | 21.36 | 21.05 | 21.16 | 1,465,330 | -0.19(-0.89%) |
Nov 03, 2015 | 21.54 | 21.54 | 21.21 | 21.35 | 141,694 | -0.16(-0.77%) |